Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.66 | 20.91 | 20.40 | 20.42 | 5,790,222 | -0.54(-2.60%) |
Mar 30, 2015 | 20.58 | 21.06 | 20.58 | 20.96 | 4,067,869 | +0.75(+3.70%) |
Mar 27, 2015 | 20.05 | 20.29 | 19.99 | 20.21 | 3,575,062 | +0.12(+0.60%) |
Mar 26, 2015 | 20.01 | 20.41 | 19.75 | 20.09 | 5,435,794 | -0.15(-0.73%) |
Mar 25, 2015 | 21.25 | 21.33 | 20.22 | 20.24 | 7,353,282 | -0.91(-4.32%) |
Mar 24, 2015 | 21.47 | 21.65 | 21.14 | 21.15 | 3,401,196 | -0.38(-1.76%) |
Mar 23, 2015 | 21.66 | 21.87 | 21.53 | 21.53 | 4,292,133 | -0.12(-0.54%) |
Mar 20, 2015 | 21.45 | 21.84 | 21.42 | 21.65 | 7,671,371 | +0.56(+2.67%) |
Mar 19, 2015 | 21.24 | 21.34 | 20.97 | 21.09 | 6,331,487 | -0.31(-1.46%) |
Mar 18, 2015 | 20.49 | 21.64 | 20.26 | 21.40 | 8,356,021 | +0.74(+3.60%) |
Mar 17, 2015 | 20.56 | 20.78 | 20.36 | 20.66 | 5,105,303 | -0.20(-0.96%) |
Mar 16, 2015 | 20.30 | 20.87 | 20.29 | 20.86 | 5,358,573 | +0.82(+4.09%) |
Mar 13, 2015 | 20.31 | 20.37 | 19.67 | 20.04 | 8,410,829 | -0.39(-1.92%) |
Mar 12, 2015 | 19.88 | 20.44 | 19.87 | 20.43 | 4,661,095 | +0.76(+3.89%) |
Mar 11, 2015 | 19.90 | 19.96 | 19.64 | 19.67 | 4,429,918 | -0.15(-0.75%) |
Mar 10, 2015 | 20.32 | 20.35 | 19.81 | 19.81 | 7,230,659 | -1.01(-4.86%) |
Mar 09, 2015 | 20.63 | 20.95 | 20.60 | 20.82 | 2,936,719 | +0.25(+1.23%) |
Mar 06, 2015 | 21.15 | 21.31 | 20.45 | 20.57 | 7,226,075 | -0.90(-4.20%) |
Mar 05, 2015 | 21.54 | 21.59 | 21.30 | 21.47 | 3,056,674 | +0.06(+0.26%) |
Mar 04, 2015 | 21.45 | 21.49 | 21.15 | 21.42 | 4,226,842 | -0.27(-1.23%) |
Mar 03, 2015 | 21.80 | 21.83 | 21.50 | 21.69 | 4,934,981 | -0.27(-1.25%) |
Mar 02, 2015 | 21.59 | 21.98 | 21.57 | 21.96 | 2,936,940 | +0.41(+1.89%) |
Feb 27, 2015 | 21.75 | 21.83 | 21.54 | 21.55 | 2,569,481 | -0.22(-1.02%) |
Feb 26, 2015 | 21.83 | 21.88 | 21.55 | 21.78 | 3,066,096 | -0.08(-0.37%) |
Feb 25, 2015 | 21.86 | 22.05 | 21.74 | 21.86 | 3,163,378 | -0.06(-0.27%) |
Feb 24, 2015 | 21.71 | 21.99 | 21.60 | 21.92 | 3,267,171 | +0.18(+0.82%) |
Feb 23, 2015 | 21.66 | 21.74 | 21.51 | 21.74 | 2,451,518 | -0.01(-0.04%) |
Feb 20, 2015 | 21.20 | 21.76 | 20.97 | 21.75 | 5,490,722 | +0.37(+1.75%) |
Feb 19, 2015 | 21.19 | 21.49 | 21.13 | 21.37 | 2,807,775 | -0.04(-0.18%) |
Feb 18, 2015 | 21.26 | 21.43 | 21.16 | 21.41 | 2,901,921 | +0.01(+0.03%) |
Feb 17, 2015 | 21.19 | 21.47 | 21.10 | 21.41 | 3,089,987 | +0.09(+0.43%) |
Feb 13, 2015 | 21.08 | 21.31 | 21.31 | 21.31 | 4,661,576 | +0.28(+1.35%) |
Feb 12, 2015 | 20.75 | 21.06 | 20.68 | 21.03 | 4,853,328 | +0.57(+2.79%) |
Feb 11, 2015 | 20.37 | 20.61 | 20.12 | 20.46 | 4,514,780 | +0.05(+0.24%) |
Feb 10, 2015 | 20.15 | 20.50 | 19.85 | 20.41 | 5,317,840 | +0.63(+3.16%) |
Feb 09, 2015 | 19.79 | 20.08 | 19.65 | 19.79 | 5,691,104 | -0.26(-1.30%) |
Feb 06, 2015 | 20.35 | 20.56 | 19.88 | 20.05 | 7,075,736 | -0.20(-0.98%) |
Feb 05, 2015 | 19.86 | 20.29 | 19.85 | 20.25 | 6,388,811 | +0.61(+3.10%) |
Feb 04, 2015 | 19.58 | 20.02 | 19.48 | 19.64 | 7,494,832 | -0.21(-1.08%) |
Feb 03, 2015 | 19.35 | 19.87 | 19.22 | 19.85 | 8,441,490 | +0.82(+4.32%) |
Feb 02, 2015 | 18.55 | 19.07 | 17.93 | 19.03 | 7,262,875 | +0.66(+3.57%) |
Jan 30, 2015 | 18.67 | 19.14 | 18.28 | 18.37 | 9,817,273 | -0.71(-3.74%) |
Jan 29, 2015 | 18.63 | 19.18 | 18.18 | 19.09 | 7,432,158 | +0.52(+2.81%) |
Jan 28, 2015 | 19.73 | 19.77 | 18.52 | 18.56 | 9,454,557 | -0.75(-3.91%) |
Jan 27, 2015 | 19.39 | 19.73 | 19.03 | 19.32 | 9,926,463 | -0.81(-4.01%) |
Jan 26, 2015 | 19.92 | 20.16 | 19.65 | 20.13 | 3,751,735 | +0.16(+0.79%) |
Jan 23, 2015 | 20.21 | 20.31 | 19.93 | 19.97 | 6,546,094 | -0.34(-1.67%) |
Jan 22, 2015 | 19.70 | 20.36 | 19.23 | 20.31 | 9,853,912 | +0.86(+4.41%) |
Jan 21, 2015 | 19.00 | 19.61 | 18.86 | 19.45 | 7,322,149 | +0.30(+1.55%) |
Jan 20, 2015 | 19.25 | 19.35 | 18.63 | 19.15 | 6,107,397 | +0.13(+0.69%) |
Jan 16, 2015 | 18.26 | 19.10 | 18.19 | 19.02 | 7,661,437 | +0.69(+3.75%) |
Jan 15, 2015 | 19.06 | 19.17 | 18.29 | 18.33 | 12,153,190 | -0.51(-2.70%) |
Jan 14, 2015 | 18.49 | 18.91 | 18.20 | 18.84 | 12,376,847 | -0.34(-1.78%) |
Jan 13, 2015 | 19.79 | 20.16 | 18.75 | 19.18 | 11,769,651 | -0.17(-0.89%) |
Jan 12, 2015 | 19.87 | 19.93 | 19.16 | 19.36 | 7,716,072 | -0.46(-2.34%) |
Jan 09, 2015 | 20.46 | 20.47 | 19.61 | 19.82 | 8,834,742 | -0.52(-2.54%) |
Jan 08, 2015 | 19.79 | 20.40 | 19.77 | 20.34 | 8,033,216 | +1.03(+5.32%) |
Jan 07, 2015 | 19.06 | 19.40 | 18.89 | 19.31 | 7,571,095 | +0.69(+3.72%) |
Jan 06, 2015 | 19.26 | 19.43 | 18.33 | 18.62 | 10,602,337 | -0.53(-2.76%) |
Jan 05, 2015 | 19.86 | 19.93 | 19.04 | 19.15 | 7,719,134 | -1.08(-5.36%) |